Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.43 | 23.52 | 23.15 | 23.26 | 4,546,648 | -0.11(-0.45%) |
Mar 30, 2017 | 23.97 | 24.02 | 23.27 | 23.36 | 7,743,961 | -0.49(-2.06%) |
Mar 29, 2017 | 23.35 | 23.94 | 23.32 | 23.85 | 6,390,330 | +0.45(+1.91%) |
Mar 28, 2017 | 23.00 | 23.48 | 22.95 | 23.41 | 3,543,204 | +0.53(+2.31%) |
Mar 27, 2017 | 22.76 | 22.97 | 22.74 | 22.88 | 3,663,845 | -0.20(-0.88%) |
Mar 24, 2017 | 23.19 | 23.28 | 23.04 | 23.08 | 3,524,042 | -0.05(-0.23%) |
Mar 23, 2017 | 23.01 | 23.32 | 22.92 | 23.13 | 2,744,615 | +0.05(+0.23%) |
Mar 22, 2017 | 22.82 | 23.32 | 22.68 | 23.08 | 3,570,387 | +0.11(+0.49%) |
Mar 21, 2017 | 23.41 | 23.56 | 22.88 | 22.97 | 5,153,099 | -0.30(-1.27%) |
Mar 20, 2017 | 23.26 | 23.41 | 23.15 | 23.26 | 4,961,891 | -0.09(-0.39%) |
Mar 17, 2017 | 23.28 | 23.50 | 23.27 | 23.35 | 6,961,182 | +0.11(+0.49%) |
Mar 16, 2017 | 23.08 | 23.35 | 23.04 | 23.24 | 4,384,791 | +0.08(+0.36%) |
Mar 15, 2017 | 22.58 | 23.23 | 22.33 | 23.16 | 9,198,808 | +0.68(+3.03%) |
Mar 14, 2017 | 22.43 | 22.54 | 22.23 | 22.48 | 5,036,269 | -0.27(-1.20%) |
Mar 13, 2017 | 22.69 | 22.81 | 22.65 | 22.75 | 6,017,204 | +0.02(+0.07%) |
Mar 10, 2017 | 22.95 | 22.96 | 22.59 | 22.73 | 4,052,508 | +0.02(+0.10%) |
Mar 09, 2017 | 22.66 | 22.80 | 22.35 | 22.71 | 7,086,970 | +0.02(+0.10%) |
Mar 08, 2017 | 23.51 | 23.66 | 22.64 | 22.69 | 5,978,581 | -1.05(-4.43%) |
Mar 07, 2017 | 23.82 | 23.84 | 23.63 | 23.74 | 2,431,079 | -0.06(-0.25%) |
Mar 06, 2017 | 23.56 | 23.82 | 23.37 | 23.80 | 3,176,691 | +0.21(+0.90%) |
Mar 03, 2017 | 23.46 | 23.62 | 23.29 | 23.59 | 3,925,417 | +0.20(+0.84%) |
Mar 02, 2017 | 23.44 | 23.61 | 23.33 | 23.39 | 4,929,879 | -0.24(-1.02%) |
Mar 01, 2017 | 23.63 | 23.75 | 23.48 | 23.63 | 6,966,711 | +0.12(+0.52%) |
Feb 28, 2017 | 23.39 | 23.64 | 23.32 | 23.51 | 6,539,878 | -0.32(-1.32%) |
Feb 27, 2017 | 23.62 | 23.85 | 23.37 | 23.83 | 7,080,953 | +0.19(+0.79%) |
Feb 24, 2017 | 24.29 | 24.33 | 23.57 | 23.64 | 8,700,409 | -0.88(-3.58%) |
Feb 23, 2017 | 24.36 | 24.59 | 24.29 | 24.52 | 7,835,675 | +0.39(+1.62%) |
Feb 22, 2017 | 24.12 | 24.29 | 24.07 | 24.13 | 6,431,032 | -0.23(-0.92%) |
Feb 21, 2017 | 24.20 | 24.40 | 24.10 | 24.35 | 4,939,793 | +0.21(+0.87%) |
Feb 17, 2017 | 24.14 | 24.14 | 24.14 | 0 | -0.23(-0.95%) | |
Feb 16, 2017 | 24.47 | 24.56 | 24.29 | 24.38 | 5,678,879 | +0.02(+0.09%) |
Feb 15, 2017 | 23.92 | 24.39 | 23.89 | 24.35 | 4,763,064 | +0.33(+1.37%) |
Feb 14, 2017 | 24.01 | 24.12 | 23.82 | 24.02 | 4,384,150 | +0.08(+0.35%) |
Feb 13, 2017 | 23.82 | 23.95 | 23.68 | 23.94 | 2,875,842 | +0.14(+0.60%) |
Feb 10, 2017 | 23.95 | 24.11 | 23.72 | 23.80 | 4,630,769 | +0.11(+0.48%) |
Feb 09, 2017 | 23.05 | 24.26 | 23.62 | 23.68 | 9,226,878 | +0.63(+2.73%) |
Feb 08, 2017 | 23.08 | 23.11 | 22.64 | 23.05 | 5,109,349 | -0.11(-0.49%) |
Feb 07, 2017 | 22.99 | 23.20 | 22.86 | 23.17 | 4,611,782 | -0.05(-0.19%) |
Feb 06, 2017 | 23.44 | 23.44 | 23.04 | 23.21 | 3,603,266 | -0.26(-1.09%) |
Feb 03, 2017 | 23.43 | 23.70 | 23.37 | 23.47 | 4,087,691 | +0.08(+0.35%) |
Feb 02, 2017 | 23.38 | 23.50 | 23.24 | 23.38 | 3,793,983 | +0.09(+0.39%) |
Feb 01, 2017 | 23.29 | 23.46 | 23.13 | 23.29 | 4,077,087 | +0.00(+0.00%) |
Jan 31, 2017 | 23.41 | 23.42 | 23.05 | 23.29 | 4,426,450 | +0.03(+0.13%) |
Jan 30, 2017 | 23.56 | 23.59 | 23.09 | 23.26 | 6,675,019 | -0.36(-1.53%) |
Jan 27, 2017 | 23.80 | 23.90 | 23.59 | 23.62 | 4,602,618 | -0.29(-1.22%) |
Jan 26, 2017 | 24.33 | 24.36 | 23.83 | 23.92 | 6,206,205 | -0.33(-1.36%) |
Jan 25, 2017 | 24.51 | 24.51 | 24.09 | 24.25 | 5,451,480 | +0.03(+0.12%) |
Jan 24, 2017 | 23.95 | 24.33 | 23.68 | 24.22 | 12,263,164 | +0.74(+3.16%) |
Jan 23, 2017 | 23.64 | 23.72 | 23.32 | 23.47 | 3,756,263 | -0.34(-1.42%) |
Jan 20, 2017 | 23.94 | 24.06 | 23.76 | 23.81 | 3,027,604 | +0.06(+0.25%) |
Jan 19, 2017 | 24.05 | 24.09 | 23.75 | 23.75 | 3,674,746 | -0.26(-1.09%) |
Jan 18, 2017 | 24.38 | 24.49 | 23.94 | 24.01 | 4,209,701 | -0.55(-2.23%) |
Jan 17, 2017 | 24.63 | 24.94 | 24.53 | 24.56 | 3,722,803 | +0.21(+0.86%) |
Jan 13, 2017 | 24.35 | 24.35 | 24.35 | 0 | -0.10(-0.40%) | |
Jan 12, 2017 | 24.83 | 24.86 | 24.23 | 24.45 | 3,537,840 | -0.13(-0.52%) |
Jan 11, 2017 | 24.47 | 24.60 | 24.20 | 24.58 | 4,175,607 | +0.17(+0.71%) |
Jan 10, 2017 | 24.66 | 24.77 | 24.39 | 24.41 | 3,849,021 | -0.27(-1.10%) |
Jan 09, 2017 | 24.72 | 24.83 | 24.51 | 24.68 | 3,275,590 | -0.35(-1.38%) |
Jan 06, 2017 | 25.06 | 25.12 | 24.86 | 25.02 | 2,460,626 | +0.02(+0.09%) |
Jan 05, 2017 | 24.85 | 25.11 | 24.77 | 25.00 | 2,539,307 | +0.18(+0.73%) |
Jan 04, 2017 | 24.89 | 25.04 | 24.77 | 24.82 | 2,371,325 | +0.12(+0.49%) |